The Allstate Corporation (ALL) Stock Price

206.78 ▼ -1.92 (-0.92%)
Open: 209.83 Vol: 1.05M Day's range: 206.49 - 209.83 Aug 15, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
ALL Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 207.05▼ 207.80▼ 207.93▼ 207.51▼ 200.63▲
MA10 207.24▼ 208.19▼ 208.11▼ 206.69▲ 198.45▲
MA20 207.62▼ 208.21▼ 208.43▼ 201.29▲ 199.17▲
MA50 208.19▼ 207.99▼ 207.19▼ 198.65▲ 195.97▲
MA100 208.32▼ 207.38▼ 203.90▲ 199.70▲ 175.26▲
MA200 208.49▼ 203.23▲ 199.14▲ 197.14▲ 148.79▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.073▼ -0.182▼ -0.232▼ 0.771▲ 0.143▲
RSI 22.400▼ 32.733▼ 40.866▼ 57.918▲ 58.155▲
STOCH 9.543▼ 23.294     34.490     77.872     45.913    
WILL %R -83.750▼ -91.201▼ -91.475▼ -17.243▲ -26.575    
CCI -176.041▼ -253.237▼ -239.433▼ 60.311     88.296    
Latest Filters Detected On ALL
MA $ALL Price Crossed Below MA(7) Set Alert
CDL $ALL Engulfing Candlestick Pattern Detected Set Alert
CDL $ALL Marubozu Candlestick Pattern Detected Set Alert
The Allstate Corporation News
ALL historical stock data
date open high low close volume
15/08/25 209.83 209.83 206.49 206.78 1,049,493
14/08/25 208.65 209.73 207.325 208.70 879,334
13/08/25 207.29 209.97 206.74 208.81 975,631
12/08/25 207.16 207.52 205.145 206.76 1,246,189
11/08/25 207.09 208.29 205.995 206.50 843,840
08/08/25 205.83 207.64 205.095 206.80 1,189,406
07/08/25 209.28 209.864 203.90 205.00 1,213,367
06/08/25 206.96 209.835 205.37 209.01 1,422,239
05/08/25 203.99 207.20 203.955 205.55 1,785,600
04/08/25 201.45 203.33 199.23 203.03 1,531,370
Quote Details
52wk Low:176.00
52wk High:213.18
Vol:1.05M
Avg Vol(3m):28.7M
1Y Chng:+9.44%
1M Chng:+6.29%
Add to Watch List
More Information
Index S&P 500
Market Cap. 54.49B